上海建工 sh.600170
2.55
+0.39%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.61 | 2.63 | 2.58 | 2.62 | +0.38% | 3.28 | 1.42% |
| 2025-12-16 | 2.65 | 2.66 | 2.59 | 2.61 | -1.51% | 4.36 | 1.87% |
| 2025-12-15 | 2.66 | 2.68 | 2.64 | 2.65 | -0.75% | 3.07 | 1.30% |
| 2025-12-12 | 2.66 | 2.68 | 2.65 | 2.67 | +0.38% | 2.91 | 1.23% |
| 2025-12-11 | 2.71 | 2.72 | 2.65 | 2.66 | -1.84% | 4.10 | 1.72% |
| 2025-12-10 | 2.69 | 2.72 | 2.67 | 2.71 | +0.74% | 3.71 | 1.55% |
| 2025-12-09 | 2.72 | 2.73 | 2.69 | 2.69 | -1.47% | 3.31 | 1.38% |
| 2025-12-08 | 2.74 | 2.76 | 2.72 | 2.73 | -0.36% | 3.61 | 1.49% |
| 2025-12-05 | 2.69 | 2.74 | 2.68 | 2.74 | +1.48% | 4.13 | 1.71% |
| 2025-12-04 | 2.71 | 2.73 | 2.68 | 2.70 | -0.37% | 3.73 | 1.55% |
| 2025-12-03 | 2.75 | 2.75 | 2.71 | 2.71 | -1.45% | 3.67 | 1.51% |
| 2025-12-02 | 2.77 | 2.78 | 2.73 | 2.75 | -1.08% | 3.94 | 1.61% |
| 2025-12-01 | 2.75 | 2.78 | 2.74 | 2.78 | +0.72% | 4.11 | 1.67% |
| 2025-11-28 | 2.75 | 2.76 | 2.71 | 2.76 | +0.73% | 3.96 | 1.63% |
| 2025-11-27 | 2.75 | 2.77 | 2.73 | 2.74 | -0.36% | 3.42 | 1.40% |
| 2025-11-26 | 2.76 | 2.78 | 2.75 | 2.75 | -0.72% | 3.98 | 1.62% |
| 2025-11-25 | 2.75 | 2.78 | 2.74 | 2.77 | +0.36% | 3.95 | 1.61% |
| 2025-11-24 | 2.74 | 2.77 | 2.72 | 2.76 | +1.84% | 4.76 | 1.95% |
| 2025-11-21 | 2.82 | 2.83 | 2.71 | 2.71 | -4.58% | 7.32 | 2.98% |
| 2025-11-20 | 2.85 | 2.86 | 2.82 | 2.84 | 0.00% | 4.17 | 1.65% |